Identifier on Kucoin: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
1.3530 USDT |
3,387.7432 |
1.3636 USDT |
1.3176 USDT |
1.3689 USDT |
1.3487 USDT |
| 2025-09-29 |
1.3696 USDT |
14,038.4335 |
1.4849 USDT |
1.3500 USDT |
1.4855 USDT |
1.3830 USDT |
| 2025-09-28 |
1.3300 USDT |
225.5523 |
1.3283 USDT |
1.3158 USDT |
1.3468 USDT |
1.3468 USDT |
| 2025-09-27 |
1.3386 USDT |
21.6677 |
1.3445 USDT |
1.3319 USDT |
1.3445 USDT |
1.3319 USDT |
| 2025-09-26 |
1.3387 USDT |
412.1807 |
1.3257 USDT |
1.3071 USDT |
1.3695 USDT |
1.3620 USDT |
| 2025-09-25 |
1.3378 USDT |
4,547.1904 |
1.3800 USDT |
1.2906 USDT |
1.3824 USDT |
1.3185 USDT |
| 2025-09-24 |
1.3886 USDT |
2,459.9695 |
1.3988 USDT |
1.3750 USDT |
1.4209 USDT |
1.3928 USDT |
| 2025-09-23 |
1.3921 USDT |
3,292.9263 |
1.3830 USDT |
1.3537 USDT |
1.4076 USDT |
1.3860 USDT |
| 2025-09-22 |
1.4614 USDT |
13,180.4726 |
1.5631 USDT |
1.3500 USDT |
1.5631 USDT |
1.3825 USDT |
| 2025-09-21 |
1.5849 USDT |
1,733.7250 |
1.5823 USDT |
1.5702 USDT |
1.6016 USDT |
1.5843 USDT |
| 2025-09-20 |
1.5906 USDT |
835.9161 |
1.5682 USDT |
1.5682 USDT |
1.5964 USDT |
1.5947 USDT |
| 2025-09-19 |
1.5952 USDT |
2,816.3437 |
1.6501 USDT |
1.5702 USDT |
1.6545 USDT |
1.5737 USDT |
| 2025-09-18 |
1.6423 USDT |
5,323.7819 |
1.6286 USDT |
1.6010 USDT |
1.6538 USDT |
1.6473 USDT |
| 2025-09-17 |
1.5781 USDT |
1,471.3688 |
1.5849 USDT |
1.5624 USDT |
1.6067 USDT |
1.5883 USDT |
| 2025-09-16 |
1.5875 USDT |
2,889.7264 |
1.5706 USDT |
1.5555 USDT |
1.5990 USDT |
1.5806 USDT |
| 2025-09-15 |
1.5846 USDT |
1,621.1851 |
1.6290 USDT |
1.5565 USDT |
1.6479 USDT |
1.5574 USDT |
| 2025-09-14 |
1.6719 USDT |
638.5948 |
1.6857 USDT |
1.6151 USDT |
1.7039 USDT |
1.6378 USDT |
| 2025-09-13 |
1.6657 USDT |
1,653.2411 |
1.6757 USDT |
1.6495 USDT |
1.7200 USDT |
1.6773 USDT |
| 2025-09-12 |
1.6349 USDT |
792.4358 |
1.6326 USDT |
1.6123 USDT |
1.6569 USDT |
1.6528 USDT |
| 2025-09-11 |
1.6345 USDT |
2,249.6671 |
1.6049 USDT |
1.6048 USDT |
1.6814 USDT |
1.6267 USDT |
| 2025-09-10 |
1.6065 USDT |
1,380.1923 |
1.5669 USDT |
1.5669 USDT |
1.6196 USDT |
1.5838 USDT |
| 2025-09-09 |
1.6118 USDT |
14,126.6224 |
1.5665 USDT |
1.5440 USDT |
1.7599 USDT |
1.5496 USDT |
| 2025-09-08 |
1.5659 USDT |
1,448.3309 |
1.5554 USDT |
1.5424 USDT |
1.5833 USDT |
1.5719 USDT |
| 2025-09-07 |
1.5453 USDT |
194.1994 |
1.5350 USDT |
1.5350 USDT |
1.5555 USDT |
1.5468 USDT |
| 2025-09-06 |
1.5324 USDT |
2,748.0000 |
1.5457 USDT |
1.5266 USDT |
1.5472 USDT |
1.5266 USDT |
| 2025-09-05 |
1.5496 USDT |
3,641.3143 |
1.5399 USDT |
1.5215 USDT |
1.5808 USDT |
1.5286 USDT |
| 2025-09-04 |
1.5485 USDT |
2,991.9895 |
1.5719 USDT |
1.5097 USDT |
1.5719 USDT |
1.5097 USDT |
| 2025-09-03 |
1.5691 USDT |
3,513.7629 |
1.5977 USDT |
1.5524 USDT |
1.5977 USDT |
1.5719 USDT |
| 2025-09-02 |
1.5991 USDT |
2,497.7985 |
1.5702 USDT |
1.5605 USDT |
1.6421 USDT |
1.6042 USDT |
| 2025-09-01 |
1.5957 USDT |
947.2154 |
1.6195 USDT |
1.5800 USDT |
1.6461 USDT |
1.5836 USDT |
| 2025-08-31 |
1.6419 USDT |
5,526.4048 |
1.6544 USDT |
1.5976 USDT |
1.6939 USDT |
1.6491 USDT |
| 2025-08-30 |
1.6497 USDT |
1,293.9787 |
1.6249 USDT |
1.6071 USDT |
1.6712 USDT |
1.6335 USDT |
| 2025-08-29 |
1.6413 USDT |
2,596.3529 |
1.7149 USDT |
1.6044 USDT |
1.7204 USDT |
1.6106 USDT |
| 2025-08-28 |
1.6826 USDT |
2,495.1877 |
1.6545 USDT |
1.6494 USDT |
1.7245 USDT |
1.6972 USDT |
| 2025-08-27 |
1.6781 USDT |
3,296.6370 |
1.6788 USDT |
1.6613 USDT |
1.7020 USDT |
1.6613 USDT |
| 2025-08-26 |
1.6699 USDT |
8,406.4879 |
1.6220 USDT |
1.6096 USDT |
1.6974 USDT |
1.6974 USDT |
| 2025-08-25 |
1.7326 USDT |
16,171.5439 |
1.8058 USDT |
1.6030 USDT |
1.8472 USDT |
1.6242 USDT |
| 2025-08-24 |
1.8170 USDT |
4,920.7091 |
1.8854 USDT |
1.7711 USDT |
1.8854 USDT |
1.8043 USDT |
| 2025-08-23 |
1.9499 USDT |
17,460.0901 |
2.0183 USDT |
1.8359 USDT |
2.0955 USDT |
1.8772 USDT |
| 2025-08-22 |
1.9502 USDT |
68,865.2844 |
1.5699 USDT |
1.5165 USDT |
2.1921 USDT |
2.0554 USDT |
| 2025-08-21 |
1.5949 USDT |
735.9831 |
1.6082 USDT |
1.5479 USDT |
1.6290 USDT |
1.5704 USDT |
| 2025-08-20 |
1.5749 USDT |
2,014.6185 |
1.5384 USDT |
1.5224 USDT |
1.6150 USDT |
1.6150 USDT |
| 2025-08-19 |
1.5729 USDT |
630.7515 |
1.5766 USDT |
1.5476 USDT |
1.6151 USDT |
1.5664 USDT |
| 2025-08-18 |
1.6173 USDT |
2,643.2875 |
1.6581 USDT |
1.5780 USDT |
1.6581 USDT |
1.6057 USDT |
| 2025-08-17 |
1.7350 USDT |
24,911.2134 |
1.6294 USDT |
1.6189 USDT |
1.7434 USDT |
1.7101 USDT |
| 2025-08-16 |
1.6135 USDT |
4,154.7529 |
1.6082 USDT |
1.5925 USDT |
1.6387 USDT |
1.6121 USDT |
| 2025-08-15 |
1.6035 USDT |
881.8247 |
1.6305 USDT |
1.5702 USDT |
1.6668 USDT |
1.5877 USDT |
| 2025-08-14 |
1.6984 USDT |
14,202.4445 |
1.8585 USDT |
1.6195 USDT |
1.8700 USDT |
1.6353 USDT |
| 2025-08-13 |
1.7612 USDT |
3,217.2821 |
1.7523 USDT |
1.7257 USDT |
1.8000 USDT |
1.7900 USDT |
| 2025-08-12 |
1.6713 USDT |
2,904.1556 |
1.6396 USDT |
1.6158 USDT |
1.7440 USDT |
1.7347 USDT |